Hess Corporation (HES)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES230406C00125000 | 2023-03-29 2:26PM EDT | 2023-04-06 | 8.30 | 7.50 | 8.10 | 0.00 | - | 2 | 11 | 48.10% |
| HES230414C00125000 | 2023-03-31 3:19PM EDT | 2023-04-14 | 8.85 | 8.50 | 9.00 | +0.10 | +1.14% | 14 | 947 | 43.65% |
| HES230421C00125000 | 2023-03-29 10:45AM EDT | 2023-04-21 | 8.80 | 9.30 | 9.80 | 0.00 | - | 12 | 160 | 43.46% |
| HES230519C00125000 | 2023-03-30 2:55PM EDT | 2023-05-19 | 12.40 | 12.20 | 12.50 | 0.00 | - | 6 | 245 | 44.29% |
| HES230616C00125000 | 2023-03-27 12:56PM EDT | 2023-06-16 | 11.33 | 14.10 | 14.40 | 0.00 | - | 12 | 253 | 43.84% |
| HES230818C00125000 | 2023-03-23 3:48PM EDT | 2023-08-18 | 11.80 | 17.80 | 18.10 | 0.00 | - | 5 | 14 | 44.59% |
| HES240119C00125000 | 2023-03-31 12:00PM EDT | 2024-01-19 | 24.68 | 24.10 | 24.60 | +0.20 | +0.82% | 1 | 56 | 45.29% |
| HES250117C00125000 | 2023-03-24 3:20PM EDT | 2025-01-17 | 28.12 | 33.10 | 34.30 | 0.00 | - | 31 | 32 | 44.91% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HES230406P00125000 | 2023-03-31 1:41PM EDT | 2023-04-06 | 0.40 | 0.35 | 0.45 | -0.32 | -44.44% | 78 | 21 | 40.23% |
| HES230414P00125000 | 2023-03-30 11:52AM EDT | 2023-04-14 | 1.60 | 1.05 | 1.25 | 0.00 | - | 11 | 61 | 38.40% |
| HES230421P00125000 | 2023-03-30 2:17PM EDT | 2023-04-21 | 2.10 | 1.70 | 1.85 | 0.00 | - | 6 | 167 | 37.57% |
| HES230428P00125000 | 2023-03-31 11:50AM EDT | 2023-04-28 | 2.57 | 2.55 | 2.75 | -0.43 | -14.33% | 10 | 193 | 39.99% |
| HES230519P00125000 | 2023-03-31 1:54PM EDT | 2023-05-19 | 4.19 | 4.10 | 4.30 | -0.41 | -8.91% | 15 | 314 | 39.38% |
| HES230616P00125000 | 2023-03-24 11:21AM EDT | 2023-06-16 | 12.40 | 5.80 | 6.10 | 0.00 | - | 1 | 22 | 39.58% |
| HES230818P00125000 | 2023-03-30 9:43AM EDT | 2023-08-18 | 8.60 | 8.70 | 8.90 | 0.00 | - | 300 | 433 | 38.55% |
| HES240119P00125000 | 2023-03-29 1:13PM EDT | 2024-01-19 | 14.10 | 13.50 | 13.90 | 0.00 | - | 80 | 294 | 37.81% |
| HES250117P00125000 | 2023-03-29 12:20PM EDT | 2025-01-17 | 21.10 | 20.20 | 21.20 | 0.00 | - | 6 | 157 | 36.22% |
© 2023 Yahoo. All rights reserved.
